Sangsangin Investment & Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-02 | 790.00 | 790.00 | 734.00 | 762.00 | 3,810.00 | 72,653 |
| 2026-07-01 | 821.00 | 840.00 | 788.00 | 791.00 | 3,955.00 | 133,692 |
| 2026-06-30 | 874.00 | 875.00 | 802.00 | 822.00 | 4,110.00 | 38,028 |
| 2026-06-29 | 760.00 | 844.00 | 740.00 | 843.00 | 4,215.00 | 96,857 |
| 2026-06-26 | 800.00 | 802.00 | 737.00 | 740.00 | 3,700.00 | 67,434 |
| 2026-06-25 | 819.00 | 847.00 | 781.00 | 800.00 | 4,000.00 | 46,017 |
| 2026-06-24 | 800.00 | 858.00 | 800.00 | 800.00 | 4,000.00 | 57,835 |
| 2026-06-23 | 865.00 | 867.00 | 800.00 | 800.00 | 4,000.00 | 72,204 |
| 2026-06-22 | 882.00 | 884.00 | 818.00 | 840.00 | 4,200.00 | 79,245 |
| 2026-06-19 | 920.00 | 962.00 | 858.00 | 889.00 | 4,445.00 | 72,122 |
| 2026-06-18 | 955.00 | 969.00 | 913.00 | 937.00 | 4,685.00 | 44,532 |
| 2026-06-17 | 966.00 | 970.00 | 919.00 | 945.00 | 4,725.00 | 31,414 |
| 2026-06-16 | 952.00 | 983.00 | 947.00 | 966.00 | 4,830.00 | 46,094 |
| 2026-06-15 | 977.00 | 1,000.00 | 939.00 | 946.00 | 4,730.00 | 68,881 |
| 2026-06-12 | 915.00 | 983.00 | 915.00 | 940.00 | 4,700.00 | 55,539 |
| 2026-06-11 | 895.00 | 908.00 | 872.00 | 893.00 | 4,465.00 | 39,004 |
| 2026-06-10 | 918.00 | 929.00 | 877.00 | 900.00 | 4,500.00 | 48,051 |
| 2026-06-09 | 890.00 | 928.00 | 888.00 | 924.00 | 4,620.00 | 49,967 |
| 2026-06-08 | 899.00 | 923.00 | 880.00 | 880.00 | 4,400.00 | 92,288 |
| 2026-06-05 | 1,000.00 | 1,110.00 | 954.00 | 979.00 | 4,895.00 | 326,282 |
| 2026-06-04 | 958.00 | 996.00 | 930.00 | 983.00 | 4,915.00 | 61,855 |
| 2026-06-02 | 990.00 | 994.00 | 920.00 | 958.00 | 4,790.00 | 98,865 |
| 2026-06-01 | 1,005.00 | 1,071.00 | 982.00 | 995.00 | 4,975.00 | 146,936 |
| 2026-05-29 | 1,041.00 | 1,048.00 | 1,002.00 | 1,012.00 | 5,060.00 | 76,057 |
| 2026-05-28 | 1,086.00 | 1,096.00 | 1,009.00 | 1,046.00 | 5,230.00 | 129,851 |
| 2026-05-27 | 1,145.00 | 1,145.00 | 1,080.00 | 1,086.00 | 5,430.00 | 119,008 |
| 2026-05-26 | 1,150.00 | 1,170.00 | 1,097.00 | 1,119.00 | 5,595.00 | 96,127 |
| 2026-05-22 | 1,140.00 | 1,160.00 | 1,118.00 | 1,126.00 | 5,630.00 | 76,056 |
| 2026-05-21 | 1,131.00 | 1,151.00 | 1,120.00 | 1,137.00 | 5,685.00 | 89,220 |
| 2026-05-20 | 1,103.00 | 1,119.00 | 1,067.00 | 1,088.00 | 5,440.00 | 94,765 |
| 2026-05-19 | 1,150.00 | 1,168.00 | 1,101.00 | 1,118.00 | 5,590.00 | 85,120 |
| 2026-05-18 | 1,131.00 | 1,244.00 | 1,095.00 | 1,173.00 | 5,865.00 | 235,534 |
| 2026-05-15 | 1,207.00 | 1,251.00 | 1,107.00 | 1,120.00 | 5,600.00 | 183,490 |
| 2026-05-14 | 1,183.00 | 1,213.00 | 1,169.00 | 1,195.00 | 5,975.00 | 133,101 |
| 2026-05-13 | 1,193.00 | 1,216.00 | 1,159.00 | 1,182.00 | 5,910.00 | 133,571 |
| 2026-05-12 | 1,249.00 | 1,296.00 | 1,170.00 | 1,204.00 | 6,020.00 | 240,114 |
| 2026-05-11 | 1,295.00 | 1,348.00 | 1,210.00 | 1,249.00 | 6,245.00 | 219,263 |
| 2026-05-08 | 1,292.00 | 1,334.00 | 1,257.00 | 1,287.00 | 6,435.00 | 226,309 |
| 2026-05-07 | 1,173.00 | 1,380.00 | 1,173.00 | 1,314.00 | 6,570.00 | 535,873 |
| 2026-05-06 | 1,505.00 | 1,505.00 | 1,355.00 | 1,401.00 | 7,005.00 | 1,341,586 |
| 2026-05-04 | 1,342.00 | 1,445.00 | 1,291.00 | 1,336.00 | 6,680.00 | 1,164,019 |
| 2026-04-30 | 1,338.00 | 1,380.00 | 1,304.00 | 1,305.00 | 6,525.00 | 338,005 |
| 2026-04-29 | 1,369.00 | 1,369.00 | 1,303.00 | 1,337.00 | 6,685.00 | 436,645 |
| 2026-04-28 | 1,516.00 | 1,650.00 | 1,365.00 | 1,388.00 | 6,940.00 | 3,338,454 |
| 2026-04-27 | 1,380.00 | 1,673.00 | 1,234.00 | 1,515.00 | 7,575.00 | 4,759,366 |
| 2026-04-24 | 1,265.00 | 1,335.00 | 1,207.00 | 1,335.00 | 6,675.00 | 694,973 |
| 2026-04-23 | 1,140.00 | 1,390.00 | 1,140.00 | 1,253.00 | 6,265.00 | 2,160,726 |
| 2026-04-22 | 1,137.00 | 1,149.00 | 1,091.00 | 1,132.00 | 5,660.00 | 174,587 |
| 2026-04-21 | 1,111.00 | 1,157.00 | 1,111.00 | 1,141.00 | 5,705.00 | 157,651 |
| 2026-04-20 | 1,103.00 | 1,130.00 | 1,092.00 | 1,111.00 | 5,555.00 | 79,959 |
| 2026-04-17 | 1,136.00 | 1,137.00 | 1,052.00 | 1,105.00 | 5,525.00 | 120,481 |
| 2026-04-16 | 1,179.00 | 1,179.00 | 1,129.00 | 1,135.00 | 5,675.00 | 120,013 |
| 2026-04-15 | 1,188.00 | 1,188.00 | 1,134.00 | 1,140.00 | 5,700.00 | 177,581 |
| 2026-04-14 | 1,099.00 | 1,159.00 | 1,095.00 | 1,154.00 | 5,770.00 | 346,342 |
| 2026-04-13 | 1,066.00 | 1,086.00 | 1,060.00 | 1,071.00 | 5,355.00 | 115,906 |
| 2026-04-10 | 1,105.00 | 1,142.00 | 1,090.00 | 1,094.00 | 5,470.00 | 129,077 |
| 2026-04-09 | 1,125.00 | 1,125.00 | 1,078.00 | 1,088.00 | 5,440.00 | 133,005 |
| 2026-04-08 | 1,100.00 | 1,155.00 | 1,080.00 | 1,132.00 | 5,660.00 | 369,554 |
| 2026-04-07 | 1,071.00 | 1,089.00 | 1,015.00 | 1,025.00 | 5,125.00 | 150,934 |
| 2026-04-06 | 1,086.00 | 1,140.00 | 1,045.00 | 1,060.00 | 5,300.00 | 100,561 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.